Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transenterix Inc (NY: TRXC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.290 1.320 1.200 1.220 1,632,937 -0.10(-7.58%)
Jun 29, 2016 1.240 1.400 1.230 1.320 1,103,747 +0.11(+9.09%)
Jun 28, 2016 1.080 1.250 1.075 1.210 913,883 +0.11(+10.00%)
Jun 27, 2016 1.280 1.294 1.030 1.100 1,682,408 -0.20(-15.38%)
Jun 24, 2016 1.290 1.350 1.280 1.300 2,217,545 -0.09(-6.47%)
Jun 23, 2016 1.310 1.400 1.300 1.390 700,541 +0.07(+5.30%)
Jun 22, 2016 1.350 1.390 1.320 1.320 516,610 -0.05(-3.65%)
Jun 21, 2016 1.390 1.411 1.330 1.370 708,723 -0.03(-2.14%)
Jun 20, 2016 1.360 1.450 1.360 1.400 579,885 +0.02(+1.45%)
Jun 17, 2016 1.440 1.490 1.380 1.380 794,125 -0.07(-4.83%)
Jun 16, 2016 1.450 1.480 1.390 1.450 501,189 -0.04(-2.68%)
Jun 15, 2016 1.430 1.520 1.420 1.490 743,607 +0.09(+6.43%)
Jun 14, 2016 1.420 1.470 1.390 1.400 439,429 -0.05(-3.45%)
Jun 13, 2016 1.400 1.500 1.450 1.450 547,112 +0.00(+0.00%)
Jun 10, 2016 1.400 1.470 1.370 1.450 788,844 +0.01(+0.69%)
Jun 09, 2016 1.490 1.520 1.420 1.440 938,843 -0.08(-5.26%)
Jun 08, 2016 1.550 1.570 1.350 1.520 2,510,700 -0.06(-3.80%)
Jun 07, 2016 1.790 1.840 1.560 1.580 1,376,594 -0.22(-12.22%)
Jun 06, 2016 1.800 1.850 1.790 1.800 509,248 -0.05(-2.70%)
Jun 03, 2016 1.850 1.880 1.790 1.850 674,982 -0.04(-2.12%)
Jun 02, 2016 1.860 1.890 1.840 1.890 451,194 +0.01(+0.53%)
Jun 01, 2016 1.800 1.890 1.750 1.880 770,803 +0.05(+2.73%)
May 31, 2016 1.880 1.890 1.820 1.830 851,008 -0.04(-2.14%)
May 27, 2016 1.880 1.870 1.870 1.870 487,000 +0.00(+0.00%)
May 26, 2016 1.820 1.880 1.810 1.870 522,455 +0.02(+1.08%)
May 25, 2016 1.870 1.900 1.810 1.850 581,012 -0.03(-1.60%)
May 24, 2016 1.860 1.900 1.850 1.880 436,856 +0.00(+0.00%)
May 23, 2016 1.860 1.890 1.800 1.880 728,548 +0.08(+4.44%)
May 20, 2016 1.810 1.890 1.760 1.800 1,088,619 -0.03(-1.64%)
May 19, 2016 1.880 1.940 1.820 1.830 394,103 -0.05(-2.66%)
May 18, 2016 1.820 1.920 1.820 1.880 547,235 +0.05(+2.73%)
May 17, 2016 1.930 1.990 1.830 1.830 889,676 -0.09(-4.69%)
May 16, 2016 1.910 1.990 1.880 1.920 819,962 +0.09(+4.92%)
May 13, 2016 1.870 1.960 1.820 1.830 1,040,937 -0.06(-3.17%)
May 12, 2016 1.900 1.950 1.750 1.890 1,484,187 +0.05(+2.72%)
May 11, 2016 1.720 1.950 1.500 1.840 5,593,287 -0.22(-10.68%)
May 10, 2016 2.260 2.310 2.000 2.060 2,815,021 -0.14(-6.36%)
May 09, 2016 2.140 2.200 2.010 2.200 3,665,401 +0.25(+12.82%)
May 06, 2016 1.840 1.980 1.800 1.950 2,764,311 +0.20(+11.43%)
May 05, 2016 1.570 1.780 1.540 1.750 2,226,783 +0.19(+12.18%)
May 04, 2016 1.480 1.610 1.480 1.560 1,363,689 +0.05(+3.31%)
May 03, 2016 1.530 1.560 1.500 1.510 803,213 -0.03(-1.95%)
May 02, 2016 1.550 1.570 1.470 1.540 1,334,710 +0.04(+2.67%)
Apr 29, 2016 1.600 1.610 1.500 1.500 1,702,823 -0.13(-7.98%)
Apr 28, 2016 1.800 1.800 1.630 1.630 1,501,130 -0.15(-8.43%)
Apr 27, 2016 1.710 1.790 1.700 1.780 1,703,776 +0.08(+4.71%)
Apr 26, 2016 1.700 1.730 1.550 1.700 2,914,485 -0.05(-2.86%)
Apr 25, 2016 1.920 1.940 1.720 1.750 3,034,010 -0.19(-9.79%)
Apr 22, 2016 2.070 2.149 1.900 1.940 5,253,493 -0.33(-14.54%)
Apr 21, 2016 1.570 2.560 1.280 2.270 21,603,772 -2.47(-52.11%)
Apr 20, 2016 4.890 4.934 4.550 4.740 3,121,500 -0.03(-0.63%)
Apr 19, 2016 4.910 4.950 4.530 4.770 1,877,601 -0.03(-0.63%)
Apr 18, 2016 5.170 5.250 4.440 4.800 5,635,431 -0.62(-11.44%)
Apr 15, 2016 5.490 5.500 5.280 5.420 1,466,054 +0.00(+0.00%)
Apr 14, 2016 5.500 5.500 5.250 5.420 2,014,248 -0.02(-0.37%)
Apr 13, 2016 5.360 5.500 5.250 5.440 2,246,514 +0.15(+2.84%)
Apr 12, 2016 5.230 5.300 5.100 5.290 2,034,546 +0.14(+2.72%)
Apr 11, 2016 5.400 5.400 5.010 5.150 3,171,867 +0.09(+1.78%)
Apr 08, 2016 5.160 5.230 4.900 5.060 2,397,699 -0.12(-2.32%)
Apr 07, 2016 5.800 5.860 4.350 5.180 8,087,346 -0.51(-8.96%)
Apr 06, 2016 5.470 6.100 5.330 5.690 10,744,017 +0.52(+10.06%)
Apr 05, 2016 4.850 5.250 4.730 5.170 6,754,393 +0.47(+10.00%)
Apr 04, 2016 4.840 4.940 4.530 4.700 5,531,859 +0.33(+7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.